Suzhou Veichi Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	45.11	45.84	43.68	44.32	44.32	-1.69%	2,337,604
Aug 21, 2026	45.00	45.37	44.09	45.08	45.08	0.18%	1,741,583
Aug 20, 2026	45.95	45.95	44.15	45.00	45.00	0.94%	2,688,370
Aug 19, 2026	49.12	49.12	44.51	44.58	44.58	-10.54%	5,520,749
Aug 18, 2026	49.83	50.01	48.75	49.83	49.83	-0.02%	3,536,614
Aug 17, 2026	48.47	49.86	48.00	49.84	49.84	3.12%	3,338,096
Aug 14, 2026	49.40	49.41	47.65	48.33	48.33	-1.61%	2,534,906
Aug 13, 2026	49.90	50.68	49.00	49.12	49.12	-1.48%	3,074,570
Aug 12, 2026	49.90	50.44	49.09	49.86	49.86	-0.20%	2,884,515
Aug 11, 2026	48.72	50.66	48.08	49.96	49.96	2.55%	5,011,275
Aug 10, 2026	50.50	50.87	48.50	48.72	48.72	-2.77%	3,278,945
Aug 7, 2026	49.48	50.15	48.04	50.11	50.11	1.81%	4,297,915
Aug 6, 2026	49.00	50.39	48.64	49.22	49.22	-0.79%	3,548,159
Aug 5, 2026	48.75	50.21	48.38	49.61	49.61	1.78%	4,878,387
Aug 4, 2026	47.98	49.83	46.82	48.74	48.74	2.39%	4,856,125
Aug 3, 2026	47.68	49.38	47.26	47.60	47.60	-0.08%	4,410,432
Jul 31, 2026	45.00	48.27	44.50	47.64	47.64	9.52%	6,540,145
Jul 30, 2026	45.00	45.50	43.00	43.50	43.50	-4.29%	5,069,881
Jul 29, 2026	45.20	46.14	44.28	45.45	45.45	0.49%	3,725,921
Jul 28, 2026	44.69	46.75	44.44	45.23	45.23	-0.18%	4,673,561
Jul 27, 2026	42.11	45.77	42.11	45.31	45.31	7.60%	4,908,980
Jul 24, 2026	43.17	43.67	42.11	42.11	42.11	-4.12%	3,325,824
Jul 23, 2026	43.38	44.44	43.38	43.92	43.92	-0.97%	3,477,720
Jul 22, 2026	45.00	45.74	44.03	44.35	44.35	-2.38%	3,824,285
Jul 21, 2026	44.40	46.18	43.09	45.43	45.43	2.32%	5,484,759
Jul 20, 2026	47.00	47.38	42.56	44.40	44.40	-4.72%	6,964,034
Jul 17, 2026	48.71	49.78	45.90	46.60	46.60	-5.34%	6,359,456
Jul 16, 2026	50.00	51.11	48.86	49.23	49.23	-2.67%	4,356,422
Jul 15, 2026	51.96	52.22	50.11	50.58	50.58	-2.36%	4,929,270
Jul 14, 2026	51.70	52.21	49.18	51.80	51.80	0.15%	5,070,726
Jul 13, 2026	53.94	54.19	51.47	51.72	51.72	-5.43%	5,879,398
Jul 10, 2026	53.68	58.22	53.00	54.69	54.69	2.32%	7,598,144
Jul 9, 2026	53.64	53.97	51.40	53.45	53.45	-0.26%	5,676,294
Jul 8, 2026	56.00	57.50	53.37	53.59	53.59	-6.91%	8,066,691
Jul 7, 2026	59.09	61.97	57.33	57.57	57.57	-3.83%	8,307,658
Jul 6, 2026	59.66	63.91	59.08	59.86	59.86	-2.67%	11,895,190
Jul 3, 2026	56.35	62.80	55.60	61.50	61.50	11.21%	15,296,092
Jul 2, 2026	54.00	57.26	53.66	55.30	55.30	2.16%	9,425,643
Jul 1, 2026	52.57	55.44	51.89	54.13	54.13	3.20%	7,321,964
Jun 30, 2026	49.82	53.20	49.82	52.45	52.45	7.37%	6,650,261
Jun 29, 2026	49.60	49.86	47.55	48.85	48.85	-0.69%	6,187,291
Jun 26, 2026	52.25	52.25	49.19	49.19	49.19	-5.86%	7,297,784
Jun 25, 2026	54.00	54.63	52.00	52.25	52.25	-3.47%	6,333,003
Jun 24, 2026	54.08	55.23	52.90	54.13	54.13	-1.01%	6,469,479
Jun 23, 2026	57.32	57.32	54.23	54.68	54.68	-3.99%	6,390,045
Jun 22, 2026	59.47	59.75	55.37	56.95	56.95	-4.65%	6,352,226
Jun 18, 2026	59.00	60.73	57.56	59.73	59.73	2.45%	6,633,775
Jun 17, 2026	59.36	60.00	58.06	58.30	58.30	-1.74%	4,218,319
Jun 16, 2026	59.52	60.28	58.81	59.33	59.33	-0.19%	4,705,764
Jun 15, 2026	59.14	59.99	58.13	59.44	59.44	0.41%	4,924,202